ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
150840/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,160852,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240418,0.00,5850,20240418,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250429,150856,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240418,0.00,5850,20240418,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250429,140857,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240418,0.00,5850,20240418,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250429,130856,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240418,0.00,5850,20240418,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250429,120859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240418,0.00,5850,20240418,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250429,110857,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240418,0.00,5850,20240418,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250429,100900,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240418,0.00,5850,20240418,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250429,090900,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240418,0.00,5850,20240418,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250428,160851,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240417,0.00,5850,20240417,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250428,150855,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240417,0.00,5850,20240417,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
20250428,140855,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240417,0.00,5850,20240417,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240429,5850,0.00,20240429,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 160852 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240418 0.00 5850 20240418 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
3 20250429 150856 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240418 0.00 5850 20240418 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
4 20250429 140857 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240418 0.00 5850 20240418 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
5 20250429 130856 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240418 0.00 5850 20240418 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
6 20250429 120859 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240418 0.00 5850 20240418 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
7 20250429 110857 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240418 0.00 5850 20240418 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
8 20250429 100900 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240418 0.00 5850 20240418 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
9 20250429 090900 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240418 0.00 5850 20240418 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
10 20250428 160851 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240417 0.00 5850 20240417 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
11 20250428 150855 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240417 0.00 5850 20240417 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N
12 20250428 140855 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.77 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -35.67 43.01 12 0.00 -164.00 136.00 5850 20240417 0.00 5850 20240417 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240429 5850 0.00 20240429 0.00 Y 150840 100 42 억 333181 N N 0 N 00 N